Braemar Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	285.00	289.00	280.30	281.00	280.63	69,040
2023-05-04	279.00	285.00	276.50	285.00	284.63	50,468
2023-05-03	280.50	284.00	276.00	276.00	275.64	20,685
2023-05-02	282.00	284.00	279.00	280.50	280.13	56,815
2023-04-28	277.50	282.00	273.00	281.00	280.63	117,838
2023-04-27	282.50	285.00	275.00	279.00	278.64	116,634
2023-04-26	289.50	293.00	282.00	282.50	282.13	25,286
2023-04-25	293.00	295.00	288.00	288.00	287.62	12,204
2023-04-24	296.50	300.00	290.00	290.00	289.62	14,876
2023-04-21	300.00	303.00	293.00	298.00	297.61	20,730
2023-04-20	303.00	305.00	295.00	295.00	294.61	57,308
2023-04-19	305.00	310.00	295.00	309.00	308.60	30,916
2023-04-18	305.00	309.80	301.00	305.00	304.60	3,800
2023-04-17	308.50	312.00	305.55	310.00	309.59	17,200
2023-04-14	308.50	312.00	307.50	309.00	308.60	13,685
2023-04-13	307.00	311.49	305.30	309.00	308.60	20,292
2023-04-12	311.00	312.00	302.00	307.00	306.60	25,164
2023-04-11	311.00	314.00	308.00	308.00	307.60	119,493
2023-04-06	312.50	315.00	306.00	308.50	308.10	58,949
2023-04-05	310.00	317.12	308.00	312.50	312.09	68,119
2023-04-04	310.00	315.38	308.00	312.00	311.59	113,658
2023-04-03	302.50	314.00	301.60	310.00	309.59	109,215
2023-03-31	302.50	306.00	301.67	302.50	302.10	47,920
2023-03-30	302.50	307.00	298.84	306.00	305.60	28,464
2023-03-29	297.00	308.00	296.00	302.50	302.10	68,692
2023-03-28	305.00	305.00	297.00	297.00	296.61	39,371
2023-03-27	298.40	314.00	298.40	305.00	304.60	56,791
2023-03-24	294.00	302.00	293.75	298.00	297.61	119,027
2023-03-23	300.50	301.00	292.00	294.00	293.62	44,957
2023-03-22	290.00	307.95	290.00	300.50	300.11	142,669
2023-03-21	288.00	290.00	282.16	286.00	285.63	41,913
2023-03-20	290.12	290.12	285.00	288.00	287.62	39,395
2023-03-17	296.00	296.37	290.04	291.00	290.62	64,176
2023-03-16	292.50	298.00	290.55	296.00	295.61	39,344
2023-03-15	298.00	298.45	290.00	292.50	292.12	40,378
2023-03-14	298.00	299.00	296.00	298.00	297.61	28,483
2023-03-13	298.00	299.66	296.04	298.00	297.61	35,764
2023-03-10	307.00	308.25	296.24	298.00	297.61	139,698
2023-03-09	307.50	309.40	304.00	307.00	306.60	45,138
2023-03-08	307.50	309.00	305.00	307.50	307.10	47,756
2023-03-07	307.00	310.00	306.00	307.50	307.10	18,916
2023-03-06	298.00	309.94	296.00	307.00	306.60	98,202
2023-03-03	297.50	303.25	296.00	298.00	297.61	110,754
2023-03-02	300.00	300.00	295.00	297.50	297.11	52,523
2023-03-01	300.00	302.00	298.04	300.00	299.61	43,253
2023-02-28	300.50	302.00	298.51	300.00	299.61	97,421
2023-02-27	292.50	299.60	290.60	298.50	298.11	63,313
2023-02-24	301.00	301.50	272.26	294.00	293.62	238,397
2023-02-23	304.00	306.00	300.00	301.00	300.61	32,703
2023-02-22	305.05	305.05	303.00	304.00	303.60	3,412
2023-02-21	305.50	310.00	304.00	307.50	307.10	13,314
2023-02-20	308.00	309.76	303.00	305.00	304.60	26,909
2023-02-17	312.75	312.75	306.00	308.00	307.60	26,618
2023-02-16	317.50	320.00	310.96	313.50	313.09	11,246
2023-02-15	320.00	320.00	315.00	317.50	317.09	13,830
2023-02-14	317.50	322.76	315.00	316.00	315.59	33,124
2023-02-13	316.50	320.00	313.00	316.50	316.09	6,471
2023-02-10	316.50	320.00	314.67	320.00	319.58	5,938
2023-02-09	316.50	320.00	313.00	313.00	312.59	11,440
2023-02-08	317.50	320.00	313.84	316.50	316.09	46,972

← NewerPage 14 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0450 GBP
2025-11-27	0.0250 GBP
2025-07-31	0.0250 GBP
2024-11-21	0.0450 GBP
2024-08-01	0.0900 GBP
2024-02-22	0.0400 GBP
2024-01-04	0.0800 GBP
2022-11-24	0.0400 GBP
2022-09-08	0.0700 GBP
2021-11-11	0.0200 GBP
2021-07-22	0.0500 GBP
2019-10-31	0.0500 GBP
2019-06-20	0.1000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.